23,950€
1,48%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 23,45 | 24,05 | 23,45 | 23,95 | 1,48% | - |
| 02.09.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | 458,00 |
| 01.09.2025 | 23,60 | 24,20 | 23,60 | 23,80 | 0,85% | 483,00 |
| 29.08.2025 | 23,40 | 23,90 | 23,40 | 23,60 | 0,43% | 927,00 |
| 28.08.2025 | 23,60 | 23,80 | 23,20 | 23,50 | -0,42% | 1.389,00 |
| 27.08.2025 | 24,20 | 24,20 | 23,20 | 23,60 | -2,07% | 2.595,00 |
| 26.08.2025 | 24,50 | 24,50 | 23,80 | 24,10 | -1,63% | 721,00 |
| 25.08.2025 | 24,80 | 25,00 | 24,30 | 24,50 | -1,21% | 536,00 |
| 22.08.2025 | 24,60 | 24,80 | 24,30 | 24,80 | 0,81% | 809,00 |
| 21.08.2025 | 24,60 | 24,90 | 24,40 | 24,60 | -0,81% | 737,00 |
| 20.08.2025 | 24,90 | 25,00 | 24,70 | 24,80 | -0,40% | 317,00 |
| 19.08.2025 | 24,80 | 24,90 | 24,50 | 24,90 | 1,22% | 602,00 |
| 18.08.2025 | 24,50 | 24,90 | 24,40 | 24,60 | 0,41% | 747,00 |
| 15.08.2025 | 24,70 | 25,30 | 23,70 | 24,50 | -6,84% | 6.282,00 |
| 14.08.2025 | 26,40 | 26,40 | 25,80 | 26,30 | 0,00% | 1.040,00 |
| 13.08.2025 | 26,60 | 26,80 | 26,10 | 26,30 | -0,75% | 1.120,00 |
| 12.08.2025 | 26,60 | 26,60 | 26,10 | 26,50 | 0,00% | 330,00 |
| 11.08.2025 | 26,70 | 26,80 | 26,40 | 26,50 | -0,75% | 390,00 |
| 08.08.2025 | 26,50 | 26,70 | 26,50 | 26,70 | 0,75% | 351,00 |
| 07.08.2025 | 26,00 | 26,60 | 26,00 | 26,50 | 1,92% | 600,00 |
| 06.08.2025 | 26,30 | 26,40 | 25,80 | 26,00 | -0,76% | 697,00 |
| 05.08.2025 | 26,10 | 26,50 | 26,00 | 26,20 | 0,77% | 428,00 |
| 04.08.2025 | 26,10 | 26,20 | 25,80 | 26,00 | -0,38% | 477,00 |
| 01.08.2025 | 26,70 | 26,70 | 26,00 | 26,10 | -2,25% | 1.053,00 |
| 31.07.2025 | 26,90 | 27,30 | 26,70 | 26,70 | -0,74% | 1.264,00 |
| 30.07.2025 | 27,00 | 27,00 | 26,70 | 26,90 | -0,74% | 489,00 |
| 29.07.2025 | 26,90 | 27,60 | 26,70 | 27,10 | 1,12% | 1.115,00 |
| 28.07.2025 | 26,80 | 26,90 | 26,70 | 26,80 | 0,00% | 197,00 |
| 25.07.2025 | 26,80 | 26,90 | 26,70 | 26,80 | 0,37% | 315,00 |
| 24.07.2025 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | 339,00 |
| 23.07.2025 | 26,90 | 27,00 | 26,90 | 26,90 | 0,00% | 64,00 |
| 22.07.2025 | 27,00 | 27,00 | 26,70 | 26,90 | 0,00% | 113,00 |
| 21.07.2025 | 27,10 | 27,20 | 26,90 | 26,90 | -0,74% | 312,00 |
| 18.07.2025 | 27,20 | 27,40 | 27,00 | 27,10 | -0,37% | 614,00 |
| 17.07.2025 | 26,90 | 27,30 | 26,90 | 27,20 | 1,49% | 900,00 |
| 16.07.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 140,00 |
| 15.07.2025 | 27,00 | 27,40 | 26,80 | 27,00 | -0,37% | 1.170,00 |
| 14.07.2025 | 27,20 | 27,40 | 26,70 | 27,10 | -0,73% | 663,00 |
| 11.07.2025 | 27,10 | 27,30 | 26,90 | 27,30 | 1,11% | 266,00 |
| 10.07.2025 | 27,00 | 27,10 | 26,70 | 27,00 | 0,75% | 269,00 |
| 09.07.2025 | 27,50 | 27,50 | 26,80 | 26,80 | -2,55% | 1.123,00 |
| 08.07.2025 | 26,90 | 27,50 | 26,60 | 27,50 | 2,23% | 1.507,00 |
| 07.07.2025 | 27,30 | 27,30 | 26,60 | 26,90 | -1,47% | 982,00 |
| 04.07.2025 | 26,80 | 27,30 | 26,80 | 27,30 | 0,00% | 1.027,00 |
| 03.07.2025 | 27,70 | 27,80 | 26,20 | 27,30 | -1,09% | 2.974,00 |
| 02.07.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 1,85% | 226,00 |
| 01.07.2025 | 27,20 | 27,60 | 27,10 | 27,10 | -1,09% | 760,00 |
| 30.06.2025 | 26,50 | 27,40 | 26,50 | 27,40 | 3,40% | 1.470,00 |
| 27.06.2025 | 26,30 | 26,50 | 26,10 | 26,50 | 0,76% | 382,00 |
| 26.06.2025 | 25,90 | 26,30 | 25,90 | 26,30 | 1,54% | 263,00 |
| 25.06.2025 | 25,90 | 26,20 | 25,90 | 25,90 | -0,77% | 400,00 |
| 24.06.2025 | 25,80 | 26,10 | 25,80 | 26,10 | 1,16% | 234,00 |
| 23.06.2025 | 26,10 | 26,10 | 25,70 | 25,80 | -1,15% | 469,00 |
| 20.06.2025 | 26,00 | 26,10 | 25,60 | 26,10 | 1,16% | 509,00 |
| 19.06.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,53% | 1.010,00 |
| 18.06.2025 | 25,90 | 26,20 | 25,90 | 26,20 | 1,16% | 439,00 |
| 17.06.2025 | 25,70 | 26,10 | 25,60 | 25,90 | 0,39% | 412,00 |
| 16.06.2025 | 26,20 | 26,20 | 25,80 | 25,80 | -1,15% | 136,00 |
| 13.06.2025 | 26,70 | 26,70 | 25,00 | 26,10 | -2,25% | 875,00 |
| 12.06.2025 | 26,60 | 26,70 | 26,60 | 26,70 | 0,38% | 165,00 |
| 11.06.2025 | 27,10 | 27,10 | 26,40 | 26,60 | -1,85% | 715,00 |
| 10.06.2025 | 27,00 | 27,40 | 27,00 | 27,10 | 0,37% | 196,00 |
| 09.06.2025 | 27,00 | 27,10 | 26,80 | 27,00 | 0,37% | 516,00 |
| 06.06.2025 | 26,60 | 27,00 | 26,40 | 26,90 | 1,13% | 1.267,00 |
| 05.06.2025 | 26,40 | 26,70 | 26,20 | 26,60 | 1,53% | 1.647,00 |
| 04.06.2025 | 26,40 | 26,50 | 26,20 | 26,20 | -0,76% | 253,00 |
| 03.06.2025 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | 1.145,00 |
| 02.06.2025 | 26,50 | 26,60 | 25,90 | 26,00 | -1,89% | 1.266,00 |
| 30.05.2025 | 26,30 | 26,50 | 26,20 | 26,50 | 0,76% | 1.729,00 |
| 29.05.2025 | 25,80 | 26,30 | 25,80 | 26,30 | 1,94% | 805,00 |
| 28.05.2025 | 25,60 | 25,90 | 25,40 | 25,80 | 1,18% | 919,00 |
| 27.05.2025 | 25,40 | 25,50 | 25,10 | 25,50 | 0,79% | 431,00 |
| 26.05.2025 | 25,00 | 25,40 | 25,00 | 25,30 | 2,02% | 472,00 |
| 23.05.2025 | 25,50 | 25,60 | 24,60 | 24,80 | -2,36% | 978,00 |
| 22.05.2025 | 25,60 | 25,80 | 25,30 | 25,40 | -0,78% | 734,00 |
| 21.05.2025 | 25,20 | 25,70 | 25,00 | 25,60 | 1,99% | 868,00 |
| 20.05.2025 | 24,40 | 25,40 | 24,40 | 25,10 | 3,29% | 2.100,00 |
| 19.05.2025 | 25,00 | 25,00 | 24,00 | 24,30 | -3,19% | 2.844,00 |
| 16.05.2025 | 26,00 | 26,00 | 24,30 | 25,10 | -3,46% | 2.607,00 |
| 15.05.2025 | 26,40 | 26,70 | 25,70 | 26,00 | -2,29% | 929,00 |
| 14.05.2025 | 25,73 | 26,61 | 25,59 | 26,61 | 3,95% | 1.952,00 |
| 13.05.2025 | 25,57 | 25,61 | 25,57 | 25,60 | 0,12% | 122,00 |
| 12.05.2025 | 25,51 | 25,88 | 25,51 | 25,57 | 0,27% | 1.292,00 |
| 09.05.2025 | 25,24 | 25,66 | 25,23 | 25,50 | 1,05% | 1.249,00 |
| 08.05.2025 | 24,83 | 25,45 | 24,83 | 25,24 | 1,88% | 462,00 |
| 07.05.2025 | 24,70 | 24,77 | 24,60 | 24,77 | 0,32% | 708,00 |
| 06.05.2025 | 24,65 | 24,74 | 24,53 | 24,69 | 0,18% | 868,00 |
| 05.05.2025 | 24,78 | 24,78 | 24,50 | 24,65 | -0,52% | 1.959,00 |
| 02.05.2025 | 24,30 | 24,78 | 24,25 | 24,78 | 1,95% | 2.232,00 |
| 30.04.2025 | 24,26 | 24,47 | 24,22 | 24,30 | 0,16% | 728,00 |
| 29.04.2025 | 24,11 | 24,50 | 24,11 | 24,26 | 0,64% | 553,00 |
| 28.04.2025 | 24,22 | 24,70 | 24,01 | 24,11 | -0,41% | 768,00 |
| 25.04.2025 | 24,00 | 24,60 | 23,80 | 24,21 | 0,90% | 2.103,00 |
| 24.04.2025 | 23,95 | 23,99 | 23,95 | 23,99 | 0,17% | 92,00 |
| 23.04.2025 | 23,60 | 23,95 | 23,60 | 23,95 | 1,70% | 343,00 |
| 22.04.2025 | 23,85 | 23,86 | 23,55 | 23,55 | -1,26% | 1.092,00 |
| 17.04.2025 | 23,80 | 23,86 | 23,75 | 23,85 | 0,00% | 405,00 |
| 16.04.2025 | 23,95 | 24,00 | 23,70 | 23,85 | -0,42% | 233,00 |
| 15.04.2025 | 23,87 | 24,00 | 23,80 | 23,95 | 0,34% | 416,00 |
| 14.04.2025 | 23,80 | 24,08 | 23,80 | 23,87 | 0,32% | 581,00 |